Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	50.84	50.84	50.84	50.84	433	+0.34(+0.68%)
Mar 28, 2014	50.49	50.49	50.49	50.49	4,062	+0.49(+0.98%)
Mar 27, 2014	50.12	50.12	50.00	50.00	2,740	-0.59(-1.17%)
Mar 26, 2014	50.36	50.60	50.60	50.60	16	+0.00(+0.00%)
Mar 24, 2014	50.60	50.60	50.60	50.60	116	-0.44(-0.86%)
Mar 21, 2014	51.04	51.04	51.04	51.04	128	+0.13(+0.26%)
Mar 19, 2014	50.90	50.90	50.90	50.90	0	+0.00(+0.00%)
Mar 18, 2014	50.90	50.90	50.90	50.90	383	+0.51(+1.02%)
Mar 17, 2014	50.39	50.39	50.39	50.39	106	+0.00(+0.00%)
Mar 14, 2014	50.39	50.39	50.39	50.39	52	+0.00(+0.00%)
Mar 13, 2014	50.39	50.39	50.39	50.39	99	+0.00(+0.00%)
Mar 12, 2014	50.36	50.39	50.36	50.39	400	-0.34(-0.68%)
Mar 11, 2014	50.73	50.73	50.73	50.73	146	-0.16(-0.32%)
Mar 10, 2014	50.90	50.90	50.90	50.90	135	+0.00(+0.00%)
Mar 07, 2014	50.77	50.90	50.77	50.90	763	+0.06(+0.12%)
Mar 05, 2014	50.96	50.84	50.84	50.84	582	-0.12(-0.24%)
Mar 04, 2014	50.94	50.96	50.94	50.96	662	+0.62(+1.23%)
Mar 03, 2014	50.34	50.34	50.34	50.34	1,597	-0.04(-0.09%)
Feb 26, 2014	50.38	50.38	50.38	50.38	0	+0.11(+0.22%)
Feb 24, 2014	50.27	50.27	50.27	50.27	349	+0.11(+0.21%)
Feb 21, 2014	50.16	50.16	50.16	50.16	198	+0.10(+0.20%)
Feb 19, 2014	50.06	50.06	50.06	50.06	0	+0.60(+1.21%)
Feb 14, 2014	49.46	49.46	49.46	49.46	0	+0.00(+0.00%)
Feb 13, 2014	49.18	49.46	49.18	49.46	1,054	+0.93(+1.92%)
Feb 12, 2014	48.53	48.53	48.53	48.53	160	+0.00(+0.00%)
Feb 11, 2014	48.53	48.53	48.53	48.53	83	+0.00(+0.00%)
Feb 10, 2014	48.53	48.53	48.53	48.53	142	+0.24(+0.50%)
Feb 07, 2014	48.29	48.29	48.29	48.29	116	+0.82(+1.73%)
Feb 04, 2014	47.82	47.47	47.47	47.47	2,213	-0.94(-1.94%)
Feb 03, 2014	48.41	48.41	48.41	48.41	151	+0.00(+0.00%)
Jan 30, 2014	48.41	48.41	48.41	48.41	233	+0.18(+0.37%)
Jan 29, 2014	48.23	48.23	48.23	48.23	11	+0.00(+0.00%)
Jan 28, 2014	48.24	48.24	48.23	48.23	800	+0.05(+0.11%)
Jan 27, 2014	48.17	48.17	48.17	48.17	233	-0.14(-0.28%)
Jan 24, 2014	48.69	48.71	48.31	48.31	817	-1.22(-2.46%)
Jan 23, 2014	49.53	49.53	49.53	49.53	11	+0.00(+0.00%)
Jan 22, 2014	49.53	49.53	49.53	49.53	156	+0.26(+0.52%)
Jan 17, 2014	49.27	49.27	49.27	49.27	0	-0.05(-0.10%)
Jan 16, 2014	49.33	49.33	49.33	49.33	821	-0.11(-0.23%)
Jan 15, 2014	49.35	49.44	49.35	49.44	2,500	+0.31(+0.63%)
Jan 14, 2014	49.03	49.13	49.03	49.13	641	-0.23(-0.47%)
Jan 13, 2014	49.37	49.37	49.36	49.36	596	+0.35(+0.72%)
Jan 09, 2014	49.01	49.01	49.01	49.01	0	-0.10(-0.21%)
Jan 07, 2014	49.35	49.11	49.11	49.11	1,048	+0.01(+0.02%)
Jan 06, 2014	49.10	49.10	49.10	49.10	36	+0.00(+0.00%)
Jan 03, 2014	49.57	49.57	49.10	49.10	319	-0.27(-0.54%)
Jan 02, 2014	49.37	49.37	49.37	49.37	2	+0.00(+0.00%)
Dec 31, 2013	49.43	49.37	49.37	49.37	1,631	+0.09(+0.19%)
Dec 30, 2013	49.27	49.27	49.27	49.27	37	+0.00(+0.00%)
Dec 27, 2013	48.80	49.27	48.80	49.27	967	+0.21(+0.42%)
Dec 26, 2013	49.11	49.20	49.07	49.07	7,452	+0.01(+0.02%)
Dec 24, 2013	49.06	49.06	49.06	49.06	336	+0.21(+0.42%)
Dec 23, 2013	48.85	48.85	48.85	48.85	181	+0.32(+0.65%)
Dec 20, 2013	48.54	48.54	48.54	48.54	128	+0.00(+0.00%)
Dec 19, 2013	48.54	48.54	48.54	48.54	234	+0.47(+0.98%)
Dec 18, 2013	48.06	48.06	48.06	48.06	267	-0.12(-0.25%)
Dec 17, 2013	48.18	48.18	48.18	48.18	19	+0.00(+0.00%)
Dec 16, 2013	48.18	48.18	48.18	48.18	128	+0.23(+0.48%)
Dec 13, 2013	47.86	47.95	47.86	47.95	588	+0.11(+0.24%)
Dec 12, 2013	47.84	47.84	47.84	47.84	128	-0.92(-1.89%)
Dec 09, 2013	48.76	48.76	48.76	48.76	0	+0.21(+0.42%)
Dec 06, 2013	48.55	48.55	48.55	48.55	266	+0.33(+0.69%)
Dec 03, 2013	48.26	48.22	48.22	48.22	5,709	-0.40(-0.83%)
Nov 25, 2013	48.62	48.62	48.62	48.62	0	+0.17(+0.35%)
Nov 21, 2013	48.45	48.45	48.45	48.45	0	+0.03(+0.07%)
Nov 20, 2013	48.56	48.56	48.42	48.42	582	+0.45(+0.93%)
Nov 12, 2013	47.94	47.97	47.97	47.97	233	-0.09(-0.19%)
Nov 11, 2013	48.06	48.06	48.06	48.06	116	+0.62(+1.31%)
Nov 08, 2013	47.44	47.44	47.44	47.44	233	-0.72(-1.50%)
Nov 04, 2013	48.16	48.16	48.16	48.16	582	+0.15(+0.30%)
Nov 01, 2013	48.01	48.01	48.01	48.01	233	-0.14(-0.29%)
Oct 29, 2013	48.11	48.15	48.15	48.15	466	+0.15(+0.32%)
Oct 28, 2013	47.99	47.99	47.99	47.99	699	+0.51(+1.07%)
Oct 21, 2013	47.49	47.49	47.49	47.49	0	+0.33(+0.69%)
Oct 17, 2013	46.83	47.16	47.16	47.16	582	+0.33(+0.71%)
Oct 16, 2013	46.83	46.83	46.83	46.83	145	+0.50(+1.08%)
Oct 14, 2013	46.33	46.33	46.33	46.33	349	-0.14(-0.30%)
Oct 11, 2013	46.37	46.47	46.37	46.47	466	+1.04(+2.29%)
Oct 09, 2013	45.36	45.43	45.43	45.43	1,398	-0.38(-0.82%)
Oct 08, 2013	45.81	45.81	45.81	45.81	349	-0.21(-0.47%)
Oct 04, 2013	46.02	46.02	46.02	46.02	233	+0.27(+0.59%)
Oct 03, 2013	45.59	45.75	45.59	45.75	262	-0.27(-0.59%)
Oct 02, 2013	46.02	46.02	46.02	46.02	233	+0.11(+0.24%)
Sep 30, 2013	46.02	45.91	45.91	45.91	699	-0.87(-1.85%)
Sep 20, 2013	46.77	46.77	46.77	46.77	0	-0.38(-0.80%)
Sep 19, 2013	47.26	47.26	47.15	47.15	1,980	+0.80(+1.73%)
Sep 16, 2013	46.36	46.35	46.35	46.35	233	+0.54(+1.17%)
Sep 10, 2013	45.74	45.81	45.81	45.81	3,378	+0.29(+0.64%)
Sep 09, 2013	45.52	45.52	45.52	45.52	233	+0.19(+0.42%)
Sep 06, 2013	45.33	45.33	45.33	45.33	2,330	+0.22(+0.49%)
Sep 04, 2013	45.11	45.11	45.11	45.11	1,165	+0.38(+0.84%)
Aug 30, 2013	44.72	44.73	44.73	44.73	1,631	-0.09(-0.19%)
Aug 28, 2013	44.82	44.82	44.82	44.82	466	-0.77(-1.69%)
Aug 26, 2013	45.55	45.59	45.59	45.59	582	+0.10(+0.21%)
Aug 23, 2013	45.50	45.50	45.49	45.49	276	+0.10(+0.22%)
Aug 20, 2013	45.39	45.39	45.39	45.39	12,583	+0.31(+0.69%)
Aug 19, 2013	45.09	45.09	45.09	45.09	23,691	-0.37(-0.81%)
Aug 15, 2013	45.45	45.45	45.45	45.45	233	-1.05(-2.25%)
Aug 09, 2013	46.50	46.50	46.50	46.50	0	-0.26(-0.55%)
Aug 05, 2013	46.76	46.76	46.76	46.76	116	+0.50(+1.08%)
Jul 31, 2013	46.26	46.26	46.26	46.26	349	+0.13(+0.28%)
Jul 29, 2013	46.17	46.13	46.13	46.13	233	-0.21(-0.46%)
Jul 22, 2013	45.39	46.35	46.35	46.35	1,864	+0.82(+1.81%)
Jul 11, 2013	45.52	45.52	45.52	45.52	1,165	+0.85(+1.91%)
Jul 08, 2013	44.67	44.67	44.67	44.67	233	+0.60(+1.36%)
Jul 03, 2013	43.33	44.07	44.07	44.07	2,912	-0.03(-0.08%)
Jul 01, 2013	44.11	44.11	44.11	44.11	1,165	+0.07(+0.16%)
Jun 28, 2013	44.04	44.04	44.04	44.04	116	+0.21(+0.47%)
Jun 26, 2013	43.83	43.83	43.83	43.83	563	+0.37(+0.85%)
Jun 21, 2013	43.46	43.46	43.46	43.46	349	+0.13(+0.30%)
Jun 20, 2013	43.57	43.57	43.33	43.33	4,777	-1.29(-2.89%)
Jun 17, 2013	44.62	44.62	44.62	44.62	349	+0.03(+0.06%)
Jun 14, 2013	44.60	44.60	44.60	44.60	2,388	+0.62(+1.41%)
Jun 13, 2013	44.42	44.42	43.85	43.98	815	-0.16(-0.37%)
Jun 12, 2013	44.42	44.42	44.14	44.14	1,177	-0.36(-0.81%)
Jun 11, 2013	44.50	44.50	44.50	44.50	582	-0.07(-0.15%)
Jun 10, 2013	44.86	44.86	44.57	44.57	4,271	+0.07(+0.15%)
Jun 07, 2013	44.48	44.50	44.48	44.50	1,398	+0.88(+2.01%)
Jun 06, 2013	43.63	43.63	43.63	43.63	116	-0.13(-0.29%)
Jun 05, 2013	43.77	43.77	43.75	43.75	436	-0.40(-0.91%)
Jun 04, 2013	44.40	44.42	44.16	44.16	2,904	-0.15(-0.33%)
Jun 03, 2013	44.22	44.30	44.22	44.30	233	-0.66(-1.47%)
May 31, 2013	44.97	44.97	44.97	44.97	233	+0.00(+0.00%)
May 30, 2013	44.97	44.97	44.97	44.97	349	+0.25(+0.56%)
May 29, 2013	44.72	44.72	44.72	44.72	233	-0.51(-1.14%)
May 28, 2013	45.47	45.47	45.20	45.23	2,330	+0.33(+0.72%)
May 24, 2013	44.97	44.97	44.87	44.91	3,445	-0.21(-0.46%)
May 23, 2013	44.80	45.13	44.80	45.11	5,491	-0.22(-0.49%)
May 22, 2013	45.95	45.95	45.33	45.33	1,631	-0.52(-1.14%)
May 21, 2013	45.86	45.86	45.86	45.86	233	+0.12(+0.26%)
May 20, 2013	45.82	45.83	45.73	45.74	8,759	+0.14(+0.30%)
May 17, 2013	45.60	45.60	45.60	45.60	442	+0.11(+0.25%)
May 16, 2013	46.17	46.17	45.49	45.49	1,025	-0.14(-0.30%)
May 15, 2013	45.48	45.64	45.48	45.63	582	+0.66(+1.47%)
May 13, 2013	44.97	44.97	44.97	44.97	200	+0.14(+0.31%)
May 09, 2013	44.98	44.83	44.83	44.83	4,893	-0.08(-0.17%)
May 08, 2013	44.92	44.92	44.90	44.90	2,446	+0.07(+0.15%)
May 07, 2013	44.72	44.84	44.72	44.84	1,165	-0.16(-0.36%)
May 06, 2013	45.00	45.00	45.00	45.00	116	+0.34(+0.77%)
May 03, 2013	44.73	44.75	44.61	44.66	2,764	+1.32(+3.05%)
May 01, 2013	43.33	43.33	43.33	43.33	1,048	-0.97(-2.19%)
Apr 30, 2013	44.01	44.30	44.01	44.30	5,592	+0.15(+0.34%)
Apr 29, 2013	43.96	44.15	43.96	44.15	5,261	+0.21(+0.48%)
Apr 26, 2013	44.14	44.14	43.94	43.94	699	-0.02(-0.04%)
Apr 25, 2013	43.96	43.96	43.96	43.96	699	+0.52(+1.19%)
Apr 24, 2013	43.45	43.45	43.45	43.45	233	-0.31(-0.71%)
Apr 23, 2013	43.69	43.75	43.69	43.75	233	+0.66(+1.53%)
Apr 22, 2013	43.09	43.09	43.09	43.09	116	+0.05(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.